End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 163.85 | 165.00 | 163.85 | 165.00 | +7.85 | +5.00% | 0.00 cr | 164.89 | 100.0% | ₹0 cr |
| 03 Sep '26 | 154.00 | 159.00 | 153.00 | 157.15 | +3.15 | +2.05% | 0.00 cr | 154.27 | 100.0% | ₹0 cr |
| 02 Sep '26 | 154.00 | 154.00 | 154.00 | 154.00 | −1.00 | −0.65% | 0.00 cr | 154.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 156.40 | 156.40 | 155.00 | 155.00 | −1.40 | −0.90% | 0.00 cr | 155.70 | 100.0% | ₹0 cr |
| 31 Aug '26 | 156.50 | 156.50 | 156.40 | 156.40 | +0.40 | +0.26% | 0.00 cr | 156.47 | 100.0% | ₹0 cr |
| 27 Aug '26 | 156.00 | 156.00 | 156.00 | 156.00 | +1.00 | +0.65% | 0.00 cr | 156.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 155.00 | 155.00 | 155.00 | 155.00 | +4.00 | +2.65% | 0.00 cr | 155.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 151.00 | 151.00 | 151.00 | 151.00 | +0.00 | +0.00% | 0.00 cr | 151.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 158.00 | 158.50 | 151.00 | 151.00 | −4.00 | −2.58% | 0.00 cr | 154.70 | 100.0% | ₹0 cr |
| 19 Aug '26 | 155.00 | 155.00 | 155.00 | 155.00 | +0.85 | +0.55% | 0.00 cr | 155.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 154.15 | 154.15 | 154.15 | 154.15 | −7.85 | −4.85% | 0.00 cr | 154.15 | 100.0% | ₹0 cr |
| 12 Aug '26 | 160.00 | 162.00 | 160.00 | 162.00 | +1.00 | +0.62% | 0.00 cr | 161.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 160.00 | 162.00 | 160.00 | 161.00 | −1.00 | −0.62% | 0.00 cr | 161.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 159.90 | 162.00 | 159.90 | 162.00 | +2.10 | +1.31% | 0.00 cr | 160.60 | 100.0% | ₹0 cr |
| 31 Jul '26 | 152.05 | 160.00 | 152.00 | 159.90 | +0.15 | +0.09% | 0.00 cr | 157.65 | 100.0% | ₹0 cr |
| 29 Jul '26 | 157.50 | 160.00 | 157.50 | 159.75 | +6.70 | +4.38% | 0.00 cr | 159.77 | 100.0% | ₹0 cr |
| 28 Jul '26 | 153.05 | 153.05 | 153.05 | 153.05 | −6.95 | −4.34% | 0.00 cr | 153.05 | 100.0% | ₹0 cr |
| 23 Jul '26 | 152.00 | 160.00 | 152.00 | 160.00 | +3.10 | +1.98% | 0.00 cr | 158.66 | 92.3% | ₹0 cr |
| 22 Jul '26 | 147.00 | 157.90 | 147.00 | 156.90 | +5.90 | +3.91% | 0.00 cr | 154.25 | 90.9% | ₹0 cr |
| 20 Jul '26 | 150.50 | 151.00 | 150.50 | 151.00 | −0.15 | −0.10% | 0.00 cr | 150.60 | 100.0% | ₹0 cr |
| 17 Jul '26 | 145.00 | 151.25 | 145.00 | 151.15 | +7.10 | +4.93% | 0.00 cr | 150.50 | 100.0% | ₹1 cr |
| 16 Jul '26 | 150.00 | 150.00 | 142.10 | 144.05 | −5.40 | −3.61% | 0.00 cr | 148.89 | 100.0% | ₹0 cr |
| 15 Jul '26 | 152.00 | 152.00 | 149.15 | 149.45 | −7.55 | −4.81% | 0.00 cr | 150.08 | 75.0% | ₹0 cr |
| 13 Jul '26 | 146.00 | 157.00 | 146.00 | 157.00 | +7.00 | +4.67% | 0.00 cr | 153.36 | 90.9% | ₹0 cr |
| 10 Jul '26 | 150.00 | 150.00 | 150.00 | 150.00 | −2.00 | −1.32% | 0.00 cr | 150.00 | 100.0% | ₹0 cr |
| 09 Jul '26 | 152.00 | 152.00 | 152.00 | 152.00 | +0.00 | +0.00% | 0.00 cr | 152.00 | 100.0% | ₹0 cr |
| 08 Jul '26 | 154.00 | 154.00 | 152.00 | 152.00 | −8.00 | −5.00% | 0.00 cr | 152.67 | 100.0% | ₹0 cr |
| 06 Jul '26 | 159.90 | 160.00 | 159.90 | 160.00 | +3.25 | +2.07% | 0.00 cr | 159.99 | 100.0% | ₹0 cr |
| 03 Jul '26 | 150.00 | 158.00 | 150.00 | 156.75 | +6.25 | +4.15% | 0.00 cr | 156.73 | 100.0% | ₹0 cr |
| 02 Jul '26 | 146.00 | 151.00 | 144.00 | 150.50 | +3.50 | +2.38% | 0.00 cr | 149.19 | 100.0% | ₹0 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
